Johnson Outdoors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	43.12	44.34	42.30	44.23	-	2.57%	2,117
Jul 8, 2026	43.62	43.72	42.42	43.12	43.12	-0.76%	83,000
Jul 7, 2026	43.46	43.77	42.82	43.45	43.45	1.14%	46,365
Jul 6, 2026	43.89	44.70	42.45	42.96	42.96	-1.20%	44,695
Jul 2, 2026	44.44	44.44	42.72	43.48	43.48	-2.16%	68,195
Jul 1, 2026	46.16	46.78	44.30	44.44	44.44	-3.48%	65,662
Jun 30, 2026	45.80	46.07	44.88	46.04	46.04	0.52%	77,415
Jun 29, 2026	46.59	46.59	44.98	45.80	45.80	-2.07%	52,895
Jun 26, 2026	46.17	47.24	45.66	46.77	46.77	1.67%	202,149
Jun 25, 2026	46.32	47.15	45.64	46.00	46.00	-0.17%	71,502
Jun 24, 2026	45.39	46.49	44.72	46.08	46.08	1.10%	67,965
Jun 23, 2026	45.08	46.34	45.08	45.58	45.58	0.24%	74,442
Jun 22, 2026	46.08	46.68	45.12	45.47	45.47	-2.24%	97,725
Jun 18, 2026	46.23	47.26	45.90	46.51	46.51	2.22%	79,845
Jun 17, 2026	45.83	47.25	44.91	45.50	45.50	-0.83%	62,014
Jun 16, 2026	46.69	47.99	44.86	45.88	45.88	-1.25%	95,052
Jun 15, 2026	47.05	47.80	46.11	46.46	46.46	-0.73%	63,513
Jun 12, 2026	47.25	47.92	46.34	46.80	46.80	-0.95%	55,439
Jun 11, 2026	46.18	47.33	45.20	47.25	47.25	3.03%	56,853
Jun 10, 2026	46.93	47.27	45.80	45.86	45.86	-2.28%	58,011
Jun 9, 2026	46.72	47.46	46.25	46.93	46.93	3.05%	69,899
Jun 8, 2026	44.94	45.99	44.66	45.54	45.54	1.56%	56,059
Jun 5, 2026	45.90	47.14	44.60	44.84	44.84	-2.20%	99,349
Jun 4, 2026	45.19	45.97	44.71	45.85	45.85	2.78%	34,705
Jun 3, 2026	44.45	45.23	43.85	44.61	44.61	-0.62%	41,046
Jun 2, 2026	44.28	45.13	44.10	44.89	44.89	1.31%	40,318
Jun 1, 2026	44.09	44.86	43.59	44.31	44.31	-1.01%	52,401
May 29, 2026	44.91	45.59	44.69	44.76	44.76	-1.63%	44,936
May 28, 2026	45.40	45.59	44.61	45.50	45.50	0.20%	53,253
May 27, 2026	44.53	45.84	44.53	45.41	45.41	2.30%	65,785
May 26, 2026	44.07	45.63	43.77	44.39	44.39	1.91%	47,797
May 22, 2026	43.23	43.97	42.83	43.56	43.56	1.47%	44,318
May 21, 2026	41.08	43.17	40.49	42.93	42.93	3.60%	70,770
May 20, 2026	40.71	41.65	40.12	41.44	41.44	1.62%	136,786
May 19, 2026	41.65	42.49	38.94	40.78	40.78	-3.18%	114,386
May 18, 2026	40.96	42.40	40.50	42.12	42.12	3.03%	144,100
May 15, 2026	39.55	41.00	38.01	40.88	40.88	2.82%	97,504
May 14, 2026	40.42	40.70	39.29	39.76	39.76	0.84%	55,606
May 13, 2026	43.02	43.47	39.25	39.43	39.43	-9.27%	76,377
May 12, 2026	44.75	45.88	42.93	43.46	43.46	-3.03%	92,167
May 11, 2026	51.26	51.26	44.38	44.82	44.82	-12.81%	156,592
May 8, 2026	50.72	53.07	49.30	51.41	51.41	-3.92%	118,202
May 7, 2026	50.49	53.54	50.49	53.50	53.50	1.04%	60,795
May 6, 2026	52.55	53.36	51.57	52.95	52.95	1.15%	65,645
May 5, 2026	50.51	52.41	49.42	52.35	52.35	4.23%	78,828
May 4, 2026	53.03	53.49	49.63	50.23	50.23	-5.84%	146,507
May 1, 2026	52.69	53.47	52.26	53.34	53.34	1.35%	56,298
Apr 30, 2026	51.97	53.48	51.71	52.63	52.63	0.86%	48,160
Apr 29, 2026	52.77	52.77	51.19	52.18	52.18	-1.68%	80,007
Apr 28, 2026	52.78	53.54	52.26	53.07	53.07	0.89%	112,419